雅运股份 sh.603790
29.59
-10.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.63 | 20.02 | 19.31 | 19.70 | +0.36% | 0.28 | 0.75% |
| 2025-12-17 | 19.57 | 19.78 | 19.33 | 19.63 | -0.10% | 0.28 | 0.74% |
| 2025-12-16 | 20.21 | 20.40 | 19.42 | 19.65 | -3.20% | 0.56 | 1.47% |
| 2025-12-15 | 20.59 | 20.60 | 19.99 | 20.30 | -1.41% | 0.41 | 1.06% |
| 2025-12-12 | 20.46 | 20.97 | 20.07 | 20.59 | +1.08% | 0.49 | 1.25% |
| 2025-12-11 | 20.32 | 21.00 | 20.26 | 20.37 | +0.20% | 0.71 | 1.80% |
| 2025-12-10 | 19.25 | 20.48 | 19.25 | 20.33 | +5.06% | 0.68 | 1.77% |
| 2025-12-09 | 19.60 | 19.62 | 19.30 | 19.35 | -1.53% | 0.28 | 0.76% |
| 2025-12-08 | 19.65 | 19.90 | 19.31 | 19.65 | +0.05% | 0.34 | 0.90% |
| 2025-12-05 | 20.63 | 20.66 | 19.42 | 19.64 | -1.95% | 0.64 | 1.68% |
| 2025-12-04 | 19.12 | 20.43 | 19.06 | 20.03 | +3.94% | 0.93 | 2.46% |
| 2025-12-03 | 19.17 | 19.33 | 18.90 | 19.27 | +0.94% | 0.39 | 1.06% |
| 2025-12-02 | 19.33 | 19.35 | 19.00 | 19.09 | -1.39% | 0.46 | 1.25% |
| 2025-12-01 | 19.65 | 19.81 | 19.22 | 19.36 | -1.58% | 0.42 | 1.14% |
| 2025-11-28 | 19.37 | 19.85 | 19.02 | 19.67 | +1.50% | 0.38 | 1.00% |
| 2025-11-27 | 19.14 | 20.05 | 19.00 | 19.38 | +1.47% | 0.69 | 1.84% |
| 2025-11-26 | 19.12 | 19.50 | 18.73 | 19.10 | +0.32% | 0.39 | 1.07% |
| 2025-11-25 | 18.90 | 19.23 | 18.87 | 19.04 | +0.74% | 0.33 | 0.90% |
| 2025-11-24 | 18.90 | 19.27 | 18.56 | 18.90 | +0.75% | 0.62 | 1.72% |
| 2025-11-21 | 19.40 | 19.60 | 18.76 | 18.76 | -4.09% | 0.61 | 1.66% |